NYLI CBRE Real Assets ETF (IQRA)
NYSEARCA: IQRA · Real-Time Price · USD
27.51
-0.06 (-0.22%)
Oct 15, 2024, 9:30 AM EDT - Market closed
IQRA Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.22% | 4 |
Oct 23, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 0.10% | 5 |
Oct 22, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.01% | 2 |
Oct 21, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.32% | 30 |
Oct 18, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | 0.68% | 39 |
Oct 17, 2024 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.59% | 63 |
Oct 16, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 0.91% | 6 |
Oct 15, 2024 | 27.57 | 27.63 | 27.57 | 27.63 | 27.63 | 0.40% | 345 |
Oct 14, 2024 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.54% | 5 |
Oct 11, 2024 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 0.62% | 3 |
Oct 10, 2024 | 27.31 | 27.31 | 27.21 | 27.21 | 27.21 | -0.33% | 312 |
Oct 9, 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.03% | 5 |
Oct 8, 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | -0.17% | 40 |
Oct 7, 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.98% | 62 |
Oct 4, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -0.05% | 1 |
Oct 3, 2024 | 27.62 | 27.62 | 27.62 | 27.62 | 27.62 | -0.76% | 3 |
Oct 2, 2024 | 27.80 | 27.83 | 27.80 | 27.83 | 27.83 | -0.36% | 355 |
Oct 1, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 0.08% | 2 |
Sep 30, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -0.12% | 9 |
Sep 27, 2024 | 27.95 | 27.95 | 27.92 | 27.94 | 27.94 | 0.25% | 437 |
Sep 26, 2024 | 28.03 | 28.03 | 27.87 | 27.87 | 27.87 | 0.02% | 329 |
Sep 25, 2024 | 28.04 | 28.04 | 27.87 | 27.87 | 27.87 | -0.56% | 349 |
Sep 24, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 0.25% | 1 |
Sep 23, 2024 | 27.95 | 27.95 | 27.95 | 27.95 | 27.95 | 0.76% | 1 |
Sep 20, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -0.95% | 4 |
Sep 19, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 27.79 | 0.17% | - |
Sep 18, 2024 | 27.96 | 27.96 | 27.96 | 27.96 | 27.74 | -0.37% | 35 |
Sep 17, 2024 | 28.07 | 28.07 | 28.07 | 28.07 | 27.85 | -0.34% | 35 |
Sep 16, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 27.94 | 0.63% | 2 |
Sep 13, 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.77 | 0.87% | 16 |
Sep 12, 2024 | 27.74 | 27.74 | 27.74 | 27.74 | 27.53 | 0.34% | 16 |
Sep 11, 2024 | 27.65 | 27.65 | 27.65 | 27.65 | 27.43 | 0.02% | 3 |
Sep 10, 2024 | 27.64 | 27.64 | 27.64 | 27.64 | 27.43 | 0.62% | 10 |
Sep 9, 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.26 | 0.63% | 10 |
Sep 6, 2024 | 27.50 | 27.50 | 27.30 | 27.30 | 27.09 | -0.44% | 304 |
Sep 5, 2024 | 27.42 | 27.42 | 27.42 | 27.42 | 27.21 | 0.11% | 1 |
Sep 4, 2024 | 27.23 | 27.39 | 27.23 | 27.39 | 27.18 | 0.68% | 292 |
Sep 3, 2024 | 27.21 | 27.21 | 27.21 | 27.21 | 27.00 | -0.37% | 3 |
Aug 30, 2024 | 27.31 | 27.31 | 27.31 | 27.31 | 27.10 | 0.76% | 21 |
Aug 29, 2024 | 27.11 | 27.11 | 27.11 | 27.11 | 26.89 | -0.26% | 1 |
Aug 28, 2024 | 27.18 | 27.18 | 27.18 | 27.18 | 26.96 | -0.11% | 6 |
Aug 27, 2024 | 27.14 | 27.21 | 27.14 | 27.21 | 27.00 | 0.07% | 329 |
Aug 26, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 26.97 | 0.17% | 2 |
Aug 23, 2024 | 27.14 | 27.14 | 27.14 | 27.14 | 26.93 | 1.67% | 9 |
Aug 22, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 26.49 | -0.02% | 6 |
Aug 21, 2024 | 26.70 | 26.70 | 26.70 | 26.70 | 26.49 | 0.38% | 7 |
Aug 20, 2024 | 26.60 | 26.60 | 26.60 | 26.60 | 26.39 | -0.14% | 2 |
Aug 19, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.43 | 0.97% | 4 |
Aug 16, 2024 | 26.38 | 26.38 | 26.38 | 26.38 | 26.17 | 0.29% | 42 |
Aug 15, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.10 | -0.03% | 14 |
Aug 14, 2024 | 26.31 | 26.31 | 26.31 | 26.31 | 26.11 | 0.39% | 2 |
Aug 13, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 26.01 | 1.02% | 1 |
Aug 12, 2024 | 25.95 | 25.95 | 25.95 | 25.95 | 25.75 | -0.52% | 1 |
Aug 9, 2024 | 26.08 | 26.08 | 26.08 | 26.08 | 25.88 | 0.38% | 5 |
Aug 8, 2024 | 25.99 | 25.99 | 25.99 | 25.99 | 25.78 | 0.79% | 5 |
Aug 7, 2024 | 26.04 | 26.06 | 25.78 | 25.78 | 25.58 | -0.05% | 436 |
Aug 6, 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.59 | 1.29% | 4 |
Aug 5, 2024 | 25.47 | 25.47 | 25.47 | 25.47 | 25.27 | -2.46% | 8 |
Aug 2, 2024 | 26.08 | 26.11 | 26.08 | 26.11 | 25.91 | 0.18% | 324 |
Aug 1, 2024 | 26.04 | 26.06 | 26.04 | 26.06 | 25.86 | 0.18% | 368 |
Jul 31, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 25.81 | 0.13% | 8 |
Jul 30, 2024 | 25.98 | 25.98 | 25.98 | 25.98 | 25.78 | 0.77% | 20 |
Jul 29, 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.58 | 0.28% | 20 |
Jul 26, 2024 | 25.58 | 25.71 | 25.58 | 25.71 | 25.51 | 1.11% | 324 |
Jul 25, 2024 | 25.57 | 25.57 | 25.43 | 25.43 | 25.23 | -0.40% | 397 |
Jul 24, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 25.33 | -0.82% | 1 |
Jul 23, 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.54 | -0.42% | 3 |
Jul 22, 2024 | 25.85 | 25.85 | 25.85 | 25.85 | 25.65 | 0.89% | 4 |
Jul 19, 2024 | 25.62 | 25.62 | 25.62 | 25.62 | 25.42 | -0.38% | 359 |
Jul 18, 2024 | 25.83 | 25.83 | 25.72 | 25.72 | 25.52 | -0.60% | 359 |
Jul 17, 2024 | 25.87 | 25.87 | 25.87 | 25.87 | 25.67 | 0.44% | 9 |
Jul 16, 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.56 | 0.89% | 360 |
Jul 15, 2024 | 25.67 | 25.67 | 25.53 | 25.53 | 25.34 | -0.51% | 360 |
Jul 12, 2024 | 25.67 | 25.67 | 25.67 | 25.67 | 25.47 | 0.98% | 4 |
Jul 11, 2024 | 25.16 | 25.42 | 25.16 | 25.42 | 25.22 | 2.02% | 333 |
Jul 10, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 24.72 | 0.95% | 22 |
Jul 9, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.49 | -0.08% | 1 |
Jul 8, 2024 | 24.76 | 24.76 | 24.70 | 24.70 | 24.51 | -0.23% | 358 |
Jul 5, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.56 | 0.07% | 341 |
Jul 3, 2024 | 24.65 | 24.74 | 24.65 | 24.74 | 24.54 | 0.73% | 157 |
Jul 2, 2024 | 24.56 | 24.56 | 24.56 | 24.56 | 24.37 | 0.42% | 2 |
Jul 1, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.27 | -0.64% | 2 |
Jun 28, 2024 | 24.64 | 24.64 | 24.61 | 24.61 | 24.42 | 0.49% | 1,075 |
Jun 27, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 24.30 | 0.13% | 2 |
Jun 26, 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.27 | -0.42% | 5 |
Jun 25, 2024 | 24.57 | 24.57 | 24.57 | 24.57 | 24.37 | -0.80% | 43 |
Jun 24, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.57 | 0.86% | 7 |
Jun 21, 2024 | 24.61 | 24.61 | 24.55 | 24.55 | 24.36 | -1.15% | 329 |
Jun 20, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.41 | 0.21% | 4 |
Jun 18, 2024 | 24.79 | 24.79 | 24.79 | 24.79 | 24.36 | 0.40% | 4 |
Jun 17, 2024 | 24.69 | 24.69 | 24.69 | 24.69 | 24.26 | -0.29% | 19 |
Jun 14, 2024 | 24.72 | 24.76 | 24.69 | 24.76 | 24.33 | -0.57% | 1,232 |
Jun 13, 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.47 | -0.07% | 3 |
Jun 12, 2024 | 25.10 | 25.12 | 24.92 | 24.92 | 24.49 | 0.57% | 2,409 |
Jun 11, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 24.35 | -1.05% | 1 |
Jun 10, 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 24.61 | 0.14% | 9 |
Jun 7, 2024 | 25.01 | 25.01 | 25.01 | 25.01 | 24.57 | -1.16% | 1 |
Jun 6, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 24.86 | -0.13% | 38 |
Jun 5, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 24.89 | -0.15% | 4 |
Jun 4, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 24.93 | 0.59% | 4 |